Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,686.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 442.81 447.72 440.14 444.14 18,227 -0.19(-0.04%)
Sep 27, 2018 449.67 451.62 442.89 444.33 14,649 -4.23(-0.94%)
Sep 26, 2018 457.52 457.52 446.53 448.56 22,004 -7.15(-1.57%)
Sep 25, 2018 457.86 458.60 455.65 455.71 14,719 -1.05(-0.23%)
Sep 24, 2018 456.45 458.40 453.09 456.76 34,044 -0.19(-0.04%)
Sep 21, 2018 457.22 460.06 455.27 456.95 59,571 -0.18(-0.04%)
Sep 20, 2018 453.69 460.99 453.69 457.12 26,715 +3.93(+0.87%)
Sep 19, 2018 456.87 458.38 451.62 453.20 23,497 +0.00(+0.00%)
Sep 18, 2018 455.05 456.88 447.86 453.20 34,078 -1.02(-0.22%)
Sep 17, 2018 460.17 462.12 452.55 454.22 24,481 -4.85(-1.06%)
Sep 14, 2018 448.97 462.09 448.97 459.07 49,286 +4.41(+0.97%)
Sep 13, 2018 458.61 459.30 452.45 454.66 26,442 -1.63(-0.36%)
Sep 12, 2018 456.87 460.13 453.44 456.29 25,525 -2.18(-0.48%)
Sep 11, 2018 458.99 464.10 455.85 458.47 32,719 -1.65(-0.36%)
Sep 10, 2018 462.75 463.98 457.60 460.12 35,220 -2.07(-0.45%)
Sep 07, 2018 460.95 467.56 459.59 462.19 31,082 +0.21(+0.04%)
Sep 06, 2018 460.32 463.65 456.29 461.98 30,393 +0.79(+0.17%)
Sep 05, 2018 462.91 464.95 459.49 461.19 22,775 -1.70(-0.37%)
Sep 04, 2018 465.76 465.76 459.06 462.89 44,096 -3.22(-0.69%)
Aug 31, 2018 466.11 466.11 466.11 0 +5.50(+1.20%)
Aug 30, 2018 461.89 465.75 459.55 460.61 41,947 -1.96(-0.42%)
Aug 29, 2018 466.38 466.38 461.19 462.57 40,743 -2.55(-0.55%)
Aug 28, 2018 468.46 469.26 464.12 465.12 31,597 -2.47(-0.53%)
Aug 27, 2018 471.68 479.29 467.20 467.59 29,226 -0.74(-0.16%)
Aug 24, 2018 462.31 469.82 462.31 468.33 56,559 +6.35(+1.37%)
Aug 23, 2018 462.27 464.43 457.31 461.98 37,719 -0.63(-0.14%)
Aug 22, 2018 457.89 465.74 457.64 462.61 33,504 +4.85(+1.06%)
Aug 21, 2018 456.10 461.44 454.60 457.76 27,824 +1.72(+0.38%)
Aug 20, 2018 449.24 457.10 448.14 456.04 39,723 +8.13(+1.82%)
Aug 17, 2018 442.94 449.76 442.94 447.91 24,865 +4.01(+0.90%)
Aug 16, 2018 440.26 448.93 439.71 443.89 39,407 +5.93(+1.35%)
Aug 15, 2018 438.52 441.56 434.68 437.97 34,156 -1.97(-0.45%)
Aug 14, 2018 435.33 443.42 433.27 439.94 50,136 +6.27(+1.45%)
Aug 13, 2018 433.33 436.05 433.18 433.67 22,029 +0.33(+0.08%)
Aug 10, 2018 429.45 434.13 425.18 433.34 60,534 +1.82(+0.42%)
Aug 09, 2018 430.79 434.19 426.85 431.51 37,777 +0.11(+0.03%)
Aug 08, 2018 423.13 435.47 413.37 431.40 41,588 +8.46(+2.00%)
Aug 07, 2018 419.69 427.90 417.60 422.94 50,583 +3.93(+0.94%)
Aug 06, 2018 417.53 422.44 414.98 419.02 40,598 +1.49(+0.36%)
Aug 03, 2018 412.33 419.47 410.27 417.53 78,164 +5.68(+1.38%)
Aug 02, 2018 406.58 413.41 403.60 411.85 36,228 +3.74(+0.92%)
Aug 01, 2018 398.71 410.17 395.75 408.11 38,626 +8.91(+2.23%)
Jul 31, 2018 405.10 406.71 396.87 399.20 49,148 -4.75(-1.18%)
Jul 30, 2018 399.63 407.23 398.93 403.95 46,665 +4.45(+1.12%)
Jul 27, 2018 406.23 408.00 398.39 399.49 29,655 -5.15(-1.27%)
Jul 26, 2018 401.53 409.66 401.51 404.64 24,924 +0.51(+0.13%)
Jul 25, 2018 403.56 405.82 398.85 404.13 63,089 +0.16(+0.04%)
Jul 24, 2018 408.45 412.10 402.32 403.98 70,948 -3.76(-0.92%)
Jul 23, 2018 397.39 409.16 397.39 407.74 45,284 +10.84(+2.73%)
Jul 20, 2018 394.19 400.01 394.19 396.89 30,183 +1.55(+0.39%)
Jul 19, 2018 396.87 398.35 390.54 395.34 46,203 -2.03(-0.51%)
Jul 18, 2018 393.50 399.38 393.50 397.37 44,884 +3.02(+0.77%)
Jul 17, 2018 395.08 399.60 392.76 394.35 42,821 -2.65(-0.67%)
Jul 16, 2018 392.55 400.16 391.23 397.00 27,776 +4.59(+1.17%)
Jul 13, 2018 391.88 396.61 388.84 392.41 31,395 -0.68(-0.17%)
Jul 12, 2018 399.38 400.54 388.70 393.08 49,697 -3.47(-0.88%)
Jul 11, 2018 398.54 400.70 395.45 396.56 62,704 -3.95(-0.99%)
Jul 10, 2018 407.37 407.80 398.35 400.51 25,668 -5.93(-1.46%)
Jul 09, 2018 401.42 409.12 401.42 406.44 30,113 +5.75(+1.44%)
Jul 06, 2018 395.71 404.28 395.71 400.69 26,053 +2.59(+0.65%)
Jul 05, 2018 400.09 402.38 394.14 398.10 68,121 +0.31(+0.08%)
Jul 03, 2018 397.79 397.79 397.79 0 -0.88(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.